ICDS Limited (NSE:ICDSLTD)
India
· Delayed Price · Currency is INR 48.20
-0.15 (-0.31%)
Apr 29, 2026, 3:05 PM IST
ICDS Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 48.30 | 48.30 | 48.30 | 48.30 | - | -0.10% | 7 |
| Apr 28, 2026 | 48.34 | 48.35 | 48.34 | 48.35 | 48.35 | 0.02% | 130 |
| Apr 27, 2026 | 47.72 | 48.50 | 47.20 | 48.34 | 48.34 | 3.47% | 1,972 |
| Apr 24, 2026 | 44.90 | 47.09 | 43.02 | 46.72 | 46.72 | 4.05% | 220 |
| Apr 23, 2026 | 47.00 | 47.36 | 44.90 | 44.90 | 44.90 | -4.47% | 172 |
| Apr 22, 2026 | 45.50 | 47.00 | 45.50 | 47.00 | 47.00 | 2.62% | 305 |
| Apr 21, 2026 | 45.35 | 46.01 | 45.35 | 45.80 | 45.80 | 0.99% | 388 |
| Apr 20, 2026 | 47.15 | 47.15 | 45.16 | 45.35 | 45.35 | -3.82% | 185 |
| Apr 17, 2026 | 47.14 | 47.15 | 47.14 | 47.15 | 47.15 | 0.02% | 503 |
| Apr 16, 2026 | 44.03 | 48.30 | 44.03 | 47.14 | 47.14 | 2.46% | 1,972 |
| Apr 15, 2026 | 43.56 | 47.99 | 43.56 | 46.01 | 46.01 | 0.48% | 564 |
| Apr 13, 2026 | 45.40 | 46.00 | 42.93 | 45.79 | 45.79 | 1.35% | 685 |
| Apr 10, 2026 | 43.12 | 45.18 | 41.02 | 45.18 | 45.18 | 4.78% | 292 |
| Apr 9, 2026 | 42.30 | 43.12 | 42.26 | 43.12 | 43.12 | 1.94% | 1,558 |
| Apr 8, 2026 | 43.15 | 44.00 | 41.50 | 42.30 | 42.30 | -1.49% | 540 |
| Apr 7, 2026 | 43.13 | 43.13 | 42.94 | 42.94 | 42.94 | 4.43% | 19 |
| Apr 6, 2026 | 41.02 | 43.00 | 41.00 | 41.12 | 41.12 | 0.24% | 863 |
| Apr 2, 2026 | 43.35 | 44.68 | 41.00 | 41.02 | 41.02 | -4.91% | 174 |
| Apr 1, 2026 | 42.50 | 43.14 | 40.00 | 43.14 | 43.14 | 4.99% | 595 |
| Mar 30, 2026 | 41.00 | 41.98 | 40.60 | 41.09 | 41.09 | 2.73% | 2,235 |
| Mar 27, 2026 | 41.30 | 41.30 | 40.00 | 40.00 | 40.00 | -3.15% | 1,951 |
| Mar 25, 2026 | 42.14 | 44.99 | 41.05 | 41.30 | 41.30 | -4.22% | 2,417 |
| Mar 24, 2026 | 44.00 | 44.01 | 42.00 | 43.12 | 43.12 | 2.86% | 584 |
| Mar 23, 2026 | 46.10 | 46.10 | 41.80 | 41.92 | 41.92 | -4.71% | 1,419 |
| Mar 20, 2026 | 44.89 | 44.89 | 43.99 | 43.99 | 43.99 | -2.00% | 1,068 |
| Mar 19, 2026 | 45.00 | 47.25 | 44.89 | 44.89 | 44.89 | -4.99% | 1,163 |
| Mar 18, 2026 | 50.20 | 50.20 | 46.51 | 47.25 | 47.25 | 0.23% | 4,501 |
| Mar 17, 2026 | 47.40 | 50.89 | 46.61 | 47.14 | 47.14 | -6.25% | 17,600 |
| Mar 16, 2026 | 59.88 | 59.88 | 49.56 | 50.28 | 50.28 | -7.64% | 158,784 |
| Mar 13, 2026 | 50.00 | 54.44 | 48.00 | 54.44 | 54.44 | 19.99% | 115,700 |
| Mar 12, 2026 | 45.37 | 45.37 | 40.00 | 45.37 | 45.37 | 19.99% | 9,231 |
| Mar 11, 2026 | 40.00 | 40.00 | 37.10 | 37.81 | 37.81 | -0.13% | 8,235 |
| Mar 10, 2026 | 38.36 | 40.00 | 37.72 | 37.86 | 37.86 | 0.69% | 1,108 |
| Mar 9, 2026 | 38.15 | 38.17 | 36.40 | 37.60 | 37.60 | -1.98% | 500 |
| Mar 6, 2026 | 39.90 | 39.90 | 38.11 | 38.36 | 38.36 | -3.96% | 1,534 |
| Mar 5, 2026 | 38.73 | 39.99 | 38.23 | 39.94 | 39.94 | 3.12% | 6,298 |
| Mar 4, 2026 | 40.60 | 40.60 | 38.03 | 38.73 | 38.73 | -4.61% | 3,791 |
| Mar 2, 2026 | 40.88 | 41.80 | 38.01 | 40.60 | 40.60 | -1.22% | 2,629 |
| Feb 27, 2026 | 42.49 | 42.49 | 41.00 | 41.10 | 41.10 | -0.89% | 551 |
| Feb 26, 2026 | 43.48 | 43.48 | 41.00 | 41.47 | 41.47 | -0.65% | 1,278 |
| Feb 25, 2026 | 43.29 | 46.39 | 41.11 | 41.74 | 41.74 | -3.58% | 843 |
| Feb 24, 2026 | 42.11 | 44.70 | 42.10 | 43.29 | 43.29 | 1.26% | 369 |
| Feb 23, 2026 | 47.50 | 47.50 | 42.12 | 42.75 | 42.75 | -2.84% | 701 |
| Feb 20, 2026 | 47.50 | 47.50 | 44.00 | 44.00 | 44.00 | -3.93% | 819 |
| Feb 19, 2026 | 44.21 | 47.37 | 44.05 | 45.80 | 45.80 | -0.15% | 1,130 |
| Feb 18, 2026 | 49.50 | 49.50 | 45.01 | 45.87 | 45.87 | -3.53% | 2,579 |
| Feb 17, 2026 | 42.40 | 49.50 | 40.60 | 47.55 | 47.55 | 14.69% | 2,337 |
| Feb 16, 2026 | 45.00 | 45.00 | 41.01 | 41.46 | 41.46 | 1.84% | 345 |
| Feb 13, 2026 | 42.84 | 42.84 | 40.00 | 40.71 | 40.71 | -2.61% | 851 |
| Feb 12, 2026 | 39.55 | 44.90 | 39.55 | 41.80 | 41.80 | 0.72% | 3,851 |
| Feb 11, 2026 | 44.99 | 45.00 | 36.60 | 41.50 | 41.50 | -5.03% | 1,524 |
| Feb 9, 2026 | 45.00 | 45.99 | 43.02 | 43.70 | 43.70 | -2.26% | 2,146 |
| Feb 6, 2026 | 43.72 | 45.00 | 42.14 | 44.71 | 44.71 | 2.26% | 2,092 |
| Feb 5, 2026 | 45.00 | 45.00 | 40.12 | 43.72 | 43.72 | 7.92% | 5,865 |
| Feb 4, 2026 | 42.00 | 42.00 | 40.01 | 40.51 | 40.51 | -2.43% | 788 |
| Feb 3, 2026 | 42.00 | 42.00 | 38.72 | 41.52 | 41.52 | 7.62% | 333 |
| Feb 2, 2026 | 39.25 | 40.50 | 38.40 | 38.58 | 38.58 | -0.57% | 213 |
| Feb 1, 2026 | 40.50 | 44.94 | 37.60 | 38.80 | 38.80 | -6.75% | 1,055 |
| Jan 30, 2026 | 41.10 | 41.99 | 40.50 | 41.61 | 41.61 | -0.31% | 523 |
| Jan 29, 2026 | 40.51 | 42.25 | 40.50 | 41.74 | 41.74 | 3.09% | 809 |
| Jan 28, 2026 | 41.43 | 43.95 | 40.20 | 40.49 | 40.49 | -2.27% | 222 |
| Jan 27, 2026 | 42.50 | 43.99 | 41.20 | 41.43 | 41.43 | -4.10% | 1,294 |
| Jan 23, 2026 | 43.95 | 45.00 | 42.31 | 43.20 | 43.20 | -1.71% | 304 |
| Jan 22, 2026 | 43.99 | 44.99 | 42.00 | 43.95 | 43.95 | -0.09% | 515 |
| Jan 21, 2026 | 41.78 | 44.00 | 41.78 | 43.99 | 43.99 | 5.29% | 181 |
| Jan 20, 2026 | 42.00 | 43.00 | 41.50 | 41.78 | 41.78 | -2.45% | 123 |
| Jan 19, 2026 | 45.90 | 45.90 | 42.81 | 42.83 | 42.83 | 0.87% | 727 |
| Jan 16, 2026 | 46.20 | 46.20 | 42.05 | 42.46 | 42.46 | 0.98% | 316 |
| Jan 14, 2026 | 42.55 | 46.00 | 41.01 | 42.05 | 42.05 | -1.66% | 2,135 |
| Jan 13, 2026 | 44.25 | 45.99 | 41.01 | 42.76 | 42.76 | -2.29% | 544 |
| Jan 12, 2026 | 44.00 | 44.00 | 40.11 | 43.76 | 43.76 | 8.67% | 909 |
| Jan 9, 2026 | 42.50 | 46.00 | 39.61 | 40.27 | 40.27 | -5.25% | 1,865 |
| Jan 8, 2026 | 43.00 | 45.80 | 42.00 | 42.50 | 42.50 | 0.43% | 492 |
| Jan 7, 2026 | 42.00 | 45.00 | 42.00 | 42.32 | 42.32 | -2.74% | 145 |
| Jan 6, 2026 | 43.55 | 45.76 | 42.00 | 43.51 | 43.51 | -0.09% | 1,541 |
| Jan 5, 2026 | 43.50 | 44.43 | 43.50 | 43.55 | 43.55 | -3.69% | 180 |
| Jan 2, 2026 | 45.00 | 47.00 | 45.00 | 45.22 | 45.22 | -3.02% | 641 |
| Jan 1, 2026 | 46.00 | 47.01 | 44.21 | 46.63 | 46.63 | 1.88% | 1,809 |
| Dec 31, 2025 | 44.50 | 46.01 | 43.05 | 45.77 | 45.77 | 2.17% | 3,119 |
| Dec 30, 2025 | 46.34 | 46.34 | 42.35 | 44.80 | 44.80 | 6.34% | 1,554 |
| Dec 29, 2025 | 45.70 | 45.70 | 42.00 | 42.13 | 42.13 | -3.44% | 924 |
| Dec 26, 2025 | 45.00 | 45.00 | 43.00 | 43.63 | 43.63 | -0.82% | 1,163 |
| Dec 24, 2025 | 43.76 | 43.99 | 43.01 | 43.99 | 43.99 | -1.39% | 265 |
| Dec 23, 2025 | 46.00 | 46.00 | 43.00 | 44.61 | 44.61 | 4.57% | 1,890 |
| Dec 22, 2025 | 46.50 | 46.50 | 42.41 | 42.66 | 42.66 | 0.26% | 1,972 |
| Dec 19, 2025 | 43.61 | 44.98 | 42.50 | 42.55 | 42.55 | -4.38% | 1,147 |
| Dec 18, 2025 | 42.00 | 45.00 | 42.00 | 44.50 | 44.50 | 1.99% | 1,296 |
| Dec 17, 2025 | 43.68 | 43.70 | 43.41 | 43.63 | 43.63 | -0.41% | 368 |
| Dec 16, 2025 | 44.44 | 46.84 | 43.11 | 43.81 | 43.81 | -1.42% | 631 |
| Dec 15, 2025 | 51.48 | 51.48 | 44.01 | 44.44 | 44.44 | -5.29% | 1,775 |
| Dec 12, 2025 | 46.20 | 50.48 | 46.20 | 46.92 | 46.92 | -2.55% | 1,194 |
| Dec 11, 2025 | 47.99 | 49.00 | 45.54 | 48.15 | 48.15 | 5.75% | 1,332 |
| Dec 10, 2025 | 45.75 | 50.00 | 45.30 | 45.53 | 45.53 | 0.13% | 2,754 |
| Dec 9, 2025 | 42.40 | 46.80 | 40.99 | 45.47 | 45.47 | 6.86% | 8,347 |
| Dec 8, 2025 | 43.99 | 43.99 | 41.63 | 42.55 | 42.55 | -3.27% | 372 |
| Dec 5, 2025 | 44.25 | 44.25 | 42.40 | 43.99 | 43.99 | 1.71% | 516 |
| Dec 4, 2025 | 42.15 | 44.98 | 42.15 | 43.25 | 43.25 | 0.56% | 449 |
| Dec 3, 2025 | 45.90 | 45.90 | 43.00 | 43.01 | 43.01 | -4.42% | 659 |
| Dec 2, 2025 | 45.50 | 45.50 | 45.00 | 45.00 | 45.00 | 2.95% | 90 |
| Dec 1, 2025 | 45.99 | 46.12 | 43.71 | 43.71 | 43.71 | -4.96% | 1,758 |